Sprott Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	55.890	58.550	55.890	57.610	55.491	51,600
2024-08-22	55.720	55.900	55.080	55.230	53.198	27,500
2024-08-21	56.500	56.500	55.720	55.850	53.796	49,300
2024-08-20	56.570	57.050	56.100	56.440	54.364	46,600
2024-08-19	57.520	57.560	56.530	56.600	54.518	24,000
2024-08-16	57.320	58.360	56.640	57.630	55.181	32,500
2024-08-15	56.430	56.970	55.970	56.430	54.032	15,500
2024-08-14	55.260	55.930	55.260	55.640	53.275	15,700
2024-08-13	55.350	56.170	55.320	55.900	53.524	19,600
2024-08-12	55.360	56.140	55.170	55.590	53.227	29,900
2024-08-09	54.440	55.390	54.440	55.040	52.701	20,900
2024-08-08	54.210	54.940	53.360	54.830	52.500	42,100
2024-08-07	56.490	56.490	53.340	54.080	51.782	48,500
2024-08-06	55.320	56.460	55.150	55.410	53.055	31,000
2024-08-02	59.000	59.480	57.010	57.680	55.229	24,700
2024-08-01	61.210	61.470	59.260	59.790	57.249	24,100
2024-07-31	61.050	61.950	61.050	61.530	58.915	22,800
2024-07-30	60.970	60.970	59.920	60.480	57.910	46,200
2024-07-29	61.680	61.790	60.470	60.790	58.206	26,000
2024-07-26	61.130	62.810	61.130	61.690	59.068	33,800
2024-07-25	62.290	62.570	60.810	61.170	58.570	44,800
2024-07-24	64.250	64.300	62.690	62.800	60.131	21,800
2024-07-23	62.440	63.920	62.370	63.850	61.136	44,600
2024-07-22	62.250	63.180	62.250	62.500	59.844	29,300
2024-07-19	61.870	62.870	61.830	61.990	59.355	59,900
2024-07-18	62.160	62.900	61.970	62.390	59.738	47,800
2024-07-17	62.990	62.990	61.620	62.520	59.863	67,400
2024-07-16	62.340	63.340	62.000	63.060	60.380	49,800
2024-07-15	61.590	62.530	61.300	62.310	59.662	21,500
2024-07-12	62.420	62.840	61.200	61.360	58.752	34,000
2024-07-11	60.650	62.630	60.630	62.430	59.777	41,600
2024-07-10	58.250	60.250	58.250	60.190	57.632	23,000
2024-07-09	58.430	58.670	57.870	58.100	55.631	22,300
2024-07-08	57.220	58.240	57.220	57.890	55.430	28,300
2024-07-05	58.160	58.490	57.540	57.740	55.286	20,600
2024-07-04	60.600	60.600	57.760	58.240	55.765	39,900
2024-07-03	57.250	58.730	57.250	58.170	55.698	19,500
2024-07-02	56.030	57.390	56.030	57.390	54.951	23,300
2024-06-28	57.120	57.560	56.470	56.730	54.319	14,200
2024-06-27	56.850	57.410	56.700	57.060	54.635	16,300
2024-06-26	56.410	57.200	56.170	56.850	54.434	20,500
2024-06-25	57.800	57.800	55.880	56.300	53.907	21,200
2024-06-24	58.490	58.650	56.950	57.100	54.673	54,200
2024-06-21	58.010	58.560	57.740	58.330	55.851	31,800
2024-06-20	56.630	58.510	56.450	58.510	56.023	71,900
2024-06-19	56.320	56.550	56.050	56.060	53.678	3,500
2024-06-18	55.910	56.860	55.910	56.570	54.166	21,200
2024-06-17	56.420	56.510	55.690	56.350	53.955	16,100
2024-06-14	56.500	56.910	56.240	56.570	54.166	32,300
2024-06-13	58.250	58.910	56.200	56.500	54.099	26,300
2024-06-12	59.870	59.870	58.680	58.740	56.244	17,200
2024-06-11	59.040	59.290	58.470	58.960	56.454	13,200
2024-06-10	59.330	60.010	59.170	59.740	57.201	11,400
2024-06-07	59.980	60.190	59.150	59.560	57.029	22,000
2024-06-06	59.360	61.060	59.360	60.830	58.245	30,900
2024-06-05	58.870	60.130	58.700	59.670	57.134	24,700
2024-06-04	59.460	59.580	58.850	59.330	56.809	26,200
2024-06-03	60.800	60.880	59.860	60.030	57.479	22,500
2024-05-31	60.920	61.530	59.870	61.270	58.666	61,000
2024-05-30	61.140	61.710	60.940	61.290	58.685	35,900

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.5550 CAD
2026-05-19	0.5500 CAD
2026-03-02	0.5460 CAD
2025-11-17	0.5610 CAD
2025-08-18	0.4140 CAD
2025-05-20	0.4180 CAD
2025-03-10	0.4310 CAD
2024-11-18	0.4230 CAD
2024-08-19	0.3420 CAD
2024-05-20	0.2500 CAD
2024-05-17	0.3400 CAD
2024-03-01	0.3390 CAD
2023-11-10	0.2500 CAD
2023-11-09	0.3450 CAD
2023-08-18	0.3390 CAD
2023-05-12	0.3370 CAD
2023-03-03	0.3400 CAD
2022-11-11	0.2500 CAD
2022-11-10	0.3380 CAD
2022-08-11	0.3190 CAD
2022-05-13	0.3260 CAD
2022-03-04	0.3170 CAD
2021-11-12	0.3140 CAD
2021-08-13	0.3130 CAD
2021-05-14	0.3040 CAD
2021-03-05	0.3170 CAD
2020-11-20	0.3270 CAD
2020-08-14	0.3040 CAD
2020-05-18	10,000.0000 CAD
2020-05-15	0.0300 CAD
2020-03-06	0.0300 CAD
2019-11-15	0.0300 CAD
2019-08-16	0.0300 CAD
2019-05-17	0.0300 CAD
2019-03-07	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.